KissMeData/043360/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	192700	32208605	2955	2955	2955	2955	174
3	20240116	192600	32208605	2955	2955	2955	2955	0
4	20240116	192500	32208605	2955	2955	2955	2955	0
5	20240116	192400	32208605	2955	2955	2955	2955	0
6	20240116	192300	32208605	2955	2955	2955	2955	0
7	20240116	192200	32208605	2955	2955	2955	2955	0
8	20240116	192100	32208605	2955	2955	2955	2955	0
9	20240116	192000	32208605	2955	2955	2955	2955	0
10	20240116	191900	32208605	2955	2955	2955	2955	0
11	20240116	191800	32208605	2955	2955	2955	2955	0
12	20240116	191700	32208605	2955	2955	2955	2955	0
13	20240116	191600	32208605	2955	2955	2955	2955	0
14	20240116	191500	32208605	2955	2955	2955	2955	0
15	20240116	191400	32208605	2955	2955	2955	2955	0
16	20240116	191300	32208605	2955	2955	2955	2955	0
17	20240116	191200	32208605	2955	2955	2955	2955	0
18	20240116	191100	32208605	2955	2955	2955	2955	0
19	20240116	191000	32208605	2955	2955	2955	2955	0
20	20240116	190900	32208605	2955	2955	2955	2955	0
21	20240116	190800	32208605	2955	2955	2955	2955	0
22	20240116	190700	32208605	2955	2955	2955	2955	0
23	20240116	190600	32208605	2955	2955	2955	2955	0
24	20240116	190500	32208605	2955	2955	2955	2955	0
25	20240116	190400	32208605	2955	2955	2955	2955	0
26	20240116	190300	32208605	2955	2955	2955	2955	0
27	20240116	190200	32208605	2955	2955	2955	2955	0
28	20240116	190100	32208605	2955	2955	2955	2955	0
29	20240116	190000	32208605	2955	2955	2955	2955	0
30	20240116	185900	32208605	2955	2955	2955	2955	0
31	20240116	185800	32208605	2955	2955	2955	2955	0
32	20240116	185700	32208605	2955	2955	2955	2955	174
33	20240116	185600	32208605	2955	2955	2955	2955	0
34	20240116	185500	32208605	2955	2955	2955	2955	0
35	20240116	185400	32208605	2955	2955	2955	2955	0
36	20240116	185300	32208605	2955	2955	2955	2955	0
37	20240116	185200	32208605	2955	2955	2955	2955	0
38	20240116	185100	32208605	2955	2955	2955	2955	0
39	20240116	185000	32208605	2955	2955	2955	2955	0
40	20240116	184900	32208605	2955	2955	2955	2955	0
41	20240116	184800	32208605	2955	2955	2955	2955	0
42	20240116	184700	32208605	2955	2955	2955	2955	0
43	20240116	184600	32208605	2955	2955	2955	2955	0
44	20240116	184500	32208605	2955	2955	2955	2955	0
45	20240116	184400	32208605	2955	2955	2955	2955	0
46	20240116	184300	32208605	2955	2955	2955	2955	0
47	20240116	184200	32208605	2955	2955	2955	2955	0
48	20240116	184100	32208605	2955	2955	2955	2955	0
49	20240116	184000	32208605	2955	2955	2955	2955	0
50	20240116	183900	32208605	2955	2955	2955	2955	0
51	20240116	183800	32208605	2955	2955	2955	2955	0
52	20240116	183700	32208605	2955	2955	2955	2955	0
53	20240116	183600	32208605	2955	2955	2955	2955	0
54	20240116	183500	32208605	2955	2955	2955	2955	0
55	20240116	183400	32208605	2955	2955	2955	2955	0
56	20240116	183300	32208605	2955	2955	2955	2955	0
57	20240116	183200	32208605	2955	2955	2955	2955	0
58	20240116	183100	32208605	2955	2955	2955	2955	0
59	20240116	183000	32208605	2955	2955	2955	2955	0
60	20240116	182900	32208605	2955	2955	2955	2955	0
61	20240116	182800	32208605	2955	2955	2955	2955	0
62	20240116	182700	32208605	2955	2955	2955	2955	174
63	20240116	182600	32208605	2955	2955	2955	2955	0
64	20240116	182500	32208605	2955	2955	2955	2955	0
65	20240116	182400	32208605	2955	2955	2955	2955	0
66	20240116	182300	32208605	2955	2955	2955	2955	0
67	20240116	182200	32208605	2955	2955	2955	2955	0
68	20240116	182100	32208605	2955	2955	2955	2955	0
69	20240116	182000	32208605	2955	2955	2955	2955	0
70	20240116	181900	32208605	2955	2955	2955	2955	0
71	20240116	181800	32208605	2955	2955	2955	2955	0
72	20240116	181700	32208605	2955	2955	2955	2955	0
73	20240116	181600	32208605	2955	2955	2955	2955	0
74	20240116	181500	32208605	2955	2955	2955	2955	0
75	20240116	181400	32208605	2955	2955	2955	2955	0
76	20240116	181300	32208605	2955	2955	2955	2955	0
77	20240116	181200	32208605	2955	2955	2955	2955	0
78	20240116	181100	32208605	2955	2955	2955	2955	0
79	20240116	181000	32208605	2955	2955	2955	2955	0
80	20240116	180900	32208605	2955	2955	2955	2955	0
81	20240116	180800	32208605	2955	2955	2955	2955	0
82	20240116	180700	32208605	2955	2955	2955	2955	0
83	20240116	180600	32208605	2955	2955	2955	2955	0
84	20240116	180500	32208605	2955	2955	2955	2955	0
85	20240116	180400	32208605	2955	2955	2955	2955	0
86	20240116	180300	32208605	2955	2955	2955	2955	0
87	20240116	180200	32208605	2955	2955	2955	2955	0
88	20240116	180100	32208605	2955	2955	2955	2955	0
89	20240116	180000	32208605	2955	2955	2955	2955	0
90	20240116	175900	32208605	2955	2955	2955	2955	0
91	20240116	175800	32208605	2955	2955	2955	2955	0
92	20240116	175700	32208605	2955	2955	2955	2955	174
93	20240116	175600	32208605	2955	2955	2955	2955	0
94	20240116	175500	32208605	2955	2955	2955	2955	0
95	20240116	175400	32208605	2955	2955	2955	2955	0
96	20240116	175300	32208605	2955	2955	2955	2955	0
97	20240116	175200	32208605	2955	2955	2955	2955	0
98	20240116	175100	32208605	2955	2955	2955	2955	0
99	20240116	175000	32208605	2955	2955	2955	2955	0
100	20240116	174900	32208605	2955	2955	2955	2955	0
101	20240116	174800	32208605	2955	2955	2955	2955	0
102	20240116	174700	32208605	2955	2955	2955	2955	0
103	20240116	174600	32208605	2955	2955	2955	2955	0
104	20240116	174500	32208605	2955	2955	2955	2955	0
105	20240116	174400	32208605	2955	2955	2955	2955	0
106	20240116	174300	32208605	2955	2955	2955	2955	0
107	20240116	174200	32208605	2955	2955	2955	2955	0
108	20240116	174100	32208605	2955	2955	2955	2955	0
109	20240116	174000	32208605	2955	2955	2955	2955	0
110	20240116	173900	32208605	2955	2955	2955	2955	0
111	20240116	173800	32208605	2955	2955	2955	2955	0
112	20240116	173700	32208605	2955	2955	2955	2955	0
113	20240116	173600	32208605	2955	2955	2955	2955	0
114	20240116	173500	32208605	2955	2955	2955	2955	0
115	20240116	173400	32208605	2955	2955	2955	2955	0
116	20240116	173300	32208605	2955	2955	2955	2955	0
117	20240116	173200	32208605	2955	2955	2955	2955	0
118	20240116	173100	32208605	2955	2955	2955	2955	0
119	20240116	173000	32208605	2955	2955	2955	2955	0
120	20240116	172900	32208605	2955	2955	2955	2955	0
121	20240116	172800	32208605	2955	2955	2955	2955	0
122	20240116	172700	32208605	2955	2955	2955	2955	174
123	20240116	172600	32208605	2955	2955	2955	2955	0
124	20240116	172500	32208605	2955	2955	2955	2955	0
125	20240116	172400	32208605	2955	2955	2955	2955	0
126	20240116	172300	32208605	2955	2955	2955	2955	0
127	20240116	172200	32208605	2955	2955	2955	2955	0
128	20240116	172100	32208605	2955	2955	2955	2955	0
129	20240116	172000	32208605	2955	2955	2955	2955	0
130	20240116	171900	32208605	2955	2955	2955	2955	0
131	20240116	171800	32208605	2955	2955	2955	2955	0
132	20240116	171700	32208605	2955	2955	2955	2955	0
133	20240116	171600	32208605	2955	2955	2955	2955	0
134	20240116	171500	32208605	2955	2955	2955	2955	0
135	20240116	171400	32208605	2955	2955	2955	2955	0
136	20240116	171300	32208605	2955	2955	2955	2955	0
137	20240116	171200	32208605	2955	2955	2955	2955	0
138	20240116	171100	32208605	2955	2955	2955	2955	0
139	20240116	171000	32208605	2955	2955	2955	2955	0
140	20240116	170900	32208605	2955	2955	2955	2955	0
141	20240116	170800	32208605	2955	2955	2955	2955	0
142	20240116	170700	32208605	2955	2955	2955	2955	0
143	20240116	170600	32208605	2955	2955	2955	2955	0
144	20240116	170500	32208605	2955	2955	2955	2955	0
145	20240116	170400	32208605	2955	2955	2955	2955	0
146	20240116	170300	32208605	2955	2955	2955	2955	0
147	20240116	170200	32208605	2955	2955	2955	2955	0
148	20240116	170100	32208605	2955	2955	2955	2955	0
149	20240116	170000	32208605	2955	2955	2955	2955	0
150	20240116	165900	32208605	2955	2955	2955	2955	0
151	20240116	165800	32208605	2955	2955	2955	2955	0
152	20240116	165700	32208605	2955	2955	2955	2955	174
153	20240116	165600	32208605	2955	2955	2955	2955	0
154	20240116	165500	32208605	2955	2955	2955	2955	0
155	20240116	165400	32208605	2955	2955	2955	2955	0
156	20240116	165300	32208605	2955	2955	2955	2955	0
157	20240116	165200	32208605	2955	2955	2955	2955	0
158	20240116	165100	32208605	2955	2955	2955	2955	0
159	20240116	165000	32208605	2955	2955	2955	2955	0
160	20240116	164900	32208605	2955	2955	2955	2955	0
161	20240116	164800	32208605	2955	2955	2955	2955	0
162	20240116	164700	32208605	2955	2955	2955	2955	0
163	20240116	164600	32208605	2955	2955	2955	2955	0
164	20240116	164500	32208605	2955	2955	2955	2955	0
165	20240116	164400	32208605	2955	2955	2955	2955	0
166	20240116	164300	32208605	2955	2955	2955	2955	0
167	20240116	164200	32208605	2955	2955	2955	2955	0
168	20240116	164100	32208605	2955	2955	2955	2955	0
169	20240116	164000	32208605	2955	2955	2955	2955	0
170	20240116	163900	32208605	2955	2955	2955	2955	0
171	20240116	163800	32208605	2955	2955	2955	2955	0
172	20240116	163700	32208605	2955	2955	2955	2955	0
173	20240116	163600	32208605	2955	2955	2955	2955	0
174	20240116	163500	32208605	2955	2955	2955	2955	0
175	20240116	163400	32208605	2955	2955	2955	2955	0
176	20240116	163300	32208605	2955	2955	2955	2955	0
177	20240116	163200	32208605	2955	2955	2955	2955	0
178	20240116	163100	32208605	2955	2955	2955	2955	0
179	20240116	163000	32208605	2955	2955	2955	2955	0
180	20240116	162900	32208605	2955	2955	2955	2955	0
181	20240116	162800	32208605	2955	2955	2955	2955	0
182	20240116	162700	32208605	2955	2955	2955	2955	174
183	20240116	162600	32208605	2955	2955	2955	2955	0
184	20240116	162500	32208605	2955	2955	2955	2955	0
185	20240116	162400	32208605	2955	2955	2955	2955	0
186	20240116	162300	32208605	2955	2955	2955	2955	0
187	20240116	162200	32208605	2955	2955	2955	2955	0
188	20240116	162100	32208605	2955	2955	2955	2955	0
189	20240116	162000	32208605	2955	2955	2955	2955	0
190	20240116	161900	32208605	2955	2955	2955	2955	0
191	20240116	161800	32208605	2955	2955	2955	2955	0
192	20240116	161700	32208605	2955	2955	2955	2955	0
193	20240116	161600	32208605	2955	2955	2955	2955	0
194	20240116	161500	32208605	2955	2955	2955	2955	0
195	20240116	161400	32208605	2955	2955	2955	2955	0
196	20240116	161300	32208605	2955	2955	2955	2955	0
197	20240116	161200	32208605	2955	2955	2955	2955	0
198	20240116	161100	32208605	2955	2955	2955	2955	0
199	20240116	161000	32208605	2955	2955	2955	2955	0
200	20240116	160900	32208605	2955	2955	2955	2955	0
201	20240116	160800	32208605	2955	2955	2955	2955	0
202	20240116	160700	32208605	2955	2955	2955	2955	0
203	20240116	160600	32208605	2955	2955	2955	2955	0
204	20240116	160500	32208605	2955	2955	2955	2955	0
205	20240116	160400	32208605	2955	2955	2955	2955	0
206	20240116	160300	32208605	2955	2955	2955	2955	0
207	20240116	160200	32208605	2955	2955	2955	2955	0
208	20240116	160100	32208605	2955	2955	2955	2955	0
209	20240116	160000	32208605	2955	2955	2955	2955	0
210	20240116	155900	32208605	2955	2955	2955	2955	0
211	20240116	155800	32208605	2955	2955	2955	2955	0
212	20240116	155700	32208605	2955	2955	2955	2955	174
213	20240116	155600	32208605	2955	2955	2955	2955	0
214	20240116	155500	32208605	2955	2955	2955	2955	0
215	20240116	155400	32208605	2955	2955	2955	2955	0
216	20240116	155300	32208605	2955	2955	2955	2955	0
217	20240116	155200	32208605	2955	2955	2955	2955	0
218	20240116	155100	32208605	2955	2955	2955	2955	0
219	20240116	155000	32208605	2955	2955	2955	2955	0
220	20240116	154900	32208605	2955	2955	2955	2955	0
221	20240116	154800	32208605	2955	2955	2955	2955	0
222	20240116	154700	32208605	2955	2955	2955	2955	0
223	20240116	154600	32208605	2955	2955	2955	2955	0
224	20240116	154500	32208605	2955	2955	2955	2955	0
225	20240116	154400	32208605	2955	2955	2955	2955	0
226	20240116	154300	32208605	2955	2955	2955	2955	0
227	20240116	154200	32208605	2955	2955	2955	2955	0
228	20240116	154100	32208605	2955	2955	2955	2955	0
229	20240116	154000	32208605	2955	2955	2955	2955	0
230	20240116	153900	32208605	2955	2955	2955	2955	0
231	20240116	153800	32208605	2955	2955	2955	2955	0
232	20240116	153700	32208605	2955	2955	2955	2955	0
233	20240116	153600	32208605	2955	2955	2955	2955	0
234	20240116	153500	32208605	2955	2955	2955	2955	0
235	20240116	153400	32208605	2955	2955	2955	2955	0
236	20240116	153300	32208605	2955	2955	2955	2955	0
237	20240116	153200	32208605	2955	2955	2955	2955	0
238	20240116	153100	32208605	2955	2955	2955	2955	0
239	20240116	153000	32208605	2955	2955	2955	2955	174
240	20240116	152900	31694435	2960	2960	2960	2960	0
241	20240116	152800	31694435	2960	2960	2960	2960	0
242	20240116	152700	31694435	2960	2960	2960	2960	0
243	20240116	152600	31694435	2960	2960	2960	2960	0
244	20240116	152500	31694435	2960	2960	2960	2960	0
245	20240116	152400	31694435	2960	2960	2960	2960	0
246	20240116	152300	31694435	2960	2960	2960	2960	0
247	20240116	152200	31694435	2960	2960	2960	2960	0
248	20240116	152100	31694435	2960	2960	2960	2960	0
249	20240116	152000	31694435	2960	2960	2960	2960	0
250	20240116	151900	31694435	2960	2960	2960	2960	10
251	20240116	151800	31664835	2965	2965	2965	2965	0
252	20240116	151700	31664835	2965	2965	2965	2965	0
253	20240116	151600	31664835	2965	2965	2965	2965	0
254	20240116	151500	31664835	2965	2965	2965	2965	0
255	20240116	151400	31664835	2965	2965	2965	2965	0
256	20240116	151300	31664835	2965	2965	2965	2965	0
257	20240116	151200	31664835	2965	2965	2965	2965	0
258	20240116	151100	31664835	2965	2965	2965	2965	0
259	20240116	151000	31664835	2965	2965	2965	2965	0
260	20240116	150900	31664835	2965	2965	2965	2965	0
261	20240116	150800	31664835	2965	2965	2965	2965	10
262	20240116	150700	31635185	2970	2970	2970	2970	0
263	20240116	150600	31635185	2970	2970	2970	2970	0
264	20240116	150500	31635185	2970	2970	2970	2970	0
265	20240116	150400	31635185	2970	2970	2970	2970	0
266	20240116	150300	31635185	2970	2970	2970	2970	0
267	20240116	150200	31635185	2970	2970	2970	2970	0
268	20240116	150100	31635185	2970	2970	2970	2970	0
269	20240116	150000	31635185	2970	2970	2970	2970	7
270	20240116	145900	31614395	2980	2980	2980	2980	0
271	20240116	145800	31614395	2980	2980	2980	2980	0
272	20240116	145700	31614395	2980	2980	2980	2980	1
273	20240116	145600	31611415	2980	2980	2980	2980	0
274	20240116	145500	31611415	2980	2980	2980	2980	0
275	20240116	145400	31611415	2980	2980	2980	2980	1
276	20240116	145300	31608435	2980	2980	2980	2980	0
277	20240116	145200	31608435	2980	2980	2980	2980	0
278	20240116	145100	31608435	2980	2980	2980	2980	0
279	20240116	145000	31608435	2980	2980	2980	2980	8
280	20240116	144900	31584595	2980	2980	2980	2980	0
281	20240116	144800	31584595	2980	2980	2980	2980	0
282	20240116	144700	31584595	2980	2980	2980	2980	1
283	20240116	144600	31581615	2985	2985	2985	2985	0
284	20240116	144500	31581615	2985	2985	2985	2985	0
285	20240116	144400	31581615	2985	2985	2985	2985	0
286	20240116	144300	31581615	2985	2985	2985	2985	0
287	20240116	144200	31581615	2985	2985	2985	2985	0
288	20240116	144100	31581615	2985	2985	2985	2985	0
289	20240116	144000	31581615	2985	2985	2985	2985	0
290	20240116	143900	31581615	2985	2985	2985	2985	0
291	20240116	143800	31581615	2985	2985	2985	2985	159
292	20240116	143700	31107000	2985	2985	2985	2985	0
293	20240116	143600	31107000	2985	2985	2985	2985	0
294	20240116	143500	31107000	2985	2985	2985	2985	0
295	20240116	143400	31107000	2985	2985	2985	2985	0
296	20240116	143300	31107000	2985	2985	2985	2985	0
297	20240116	143200	31107000	2985	2985	2985	2985	0
298	20240116	143100	31107000	2985	2985	2985	2985	1
299	20240116	143000	31104015	2985	2985	2985	2985	0
300	20240116	142900	31104015	2985	2985	2985	2985	0
301	20240116	142800	31104015	2985	2985	2985	2985	0
302	20240116	142700	31104015	2985	2985	2985	2985	0
303	20240116	142600	31104015	2985	2985	2985	2985	0
304	20240116	142500	31104015	2985	2985	2985	2985	0
305	20240116	142400	31104015	2985	2985	2985	2985	0
306	20240116	142300	31104015	2985	2985	2985	2985	0
307	20240116	142200	31104015	2985	2985	2985	2985	0
308	20240116	142100	31104015	2985	2985	2985	2985	0
309	20240116	142000	31104015	2985	2985	2985	2985	0
310	20240116	141900	31104015	2985	2985	2985	2985	0
311	20240116	141800	31104015	2985	2985	2985	2985	0
312	20240116	141700	31104015	2985	2985	2985	2985	0
313	20240116	141600	31104015	2985	2985	2985	2985	0
314	20240116	141500	31104015	2985	2985	2985	2985	0
315	20240116	141400	31104015	2985	2985	2985	2985	1
316	20240116	141300	31101030	2985	2985	2985	2985	0
317	20240116	141200	31101030	2985	2985	2985	2985	0
318	20240116	141100	31101030	2985	2985	2985	2985	0
319	20240116	141000	31101030	2985	2985	2985	2985	0
320	20240116	140900	31101030	2985	2985	2985	2985	0
321	20240116	140800	31101030	2985	2985	2985	2985	0
322	20240116	140700	31101030	2985	2985	2985	2985	0
323	20240116	140600	31101030	2985	2985	2985	2985	0
324	20240116	140500	31101030	2985	2985	2985	2985	15
325	20240116	140400	31056255	2985	2985	2985	2985	0
326	20240116	140300	31056255	2985	2985	2985	2985	0
327	20240116	140200	31056255	2985	2985	2985	2985	0
328	20240116	140100	31056255	2985	2985	2985	2985	0
329	20240116	140000	31056255	2985	2985	2985	2985	0
330	20240116	135900	31056255	2985	2985	2985	2985	0
331	20240116	135800	31056255	2985	2985	2985	2985	1
332	20240116	135700	31053270	2985	2985	2985	2985	0
333	20240116	135600	31053270	2985	2985	2985	2985	0
334	20240116	135500	31053270	2985	2985	2985	2985	0
335	20240116	135400	31053270	2985	2985	2985	2985	0
336	20240116	135300	31053270	2985	2985	2985	2985	0
337	20240116	135200	31053270	2985	2985	2985	2985	0
338	20240116	135100	31053270	2985	2985	2985	2985	0
339	20240116	135000	31053270	2985	2985	2985	2985	0
340	20240116	134900	31053270	2985	2985	2985	2985	0
341	20240116	134800	31053270	2985	2985	2985	2985	0
342	20240116	134700	31053270	2985	2985	2985	2985	0
343	20240116	134600	31053270	2985	2985	2985	2985	0
344	20240116	134500	31053270	2985	2985	2985	2985	101
345	20240116	134400	30751785	2985	2985	2985	2985	0
346	20240116	134300	30751785	2985	2985	2985	2985	0
347	20240116	134200	30751785	2985	2985	2985	2985	0
348	20240116	134100	30751785	2985	2985	2985	2985	1
349	20240116	134000	30748800	2985	2985	2985	2985	0
350	20240116	133900	30748800	2985	2985	2985	2985	0
351	20240116	133800	30748800	2985	2985	2985	2985	0
352	20240116	133700	30748800	2985	2985	2985	2985	0
353	20240116	133600	30748800	2985	2985	2985	2985	0
354	20240116	133500	30748800	2985	2985	2985	2985	0
355	20240116	133400	30748800	2985	2985	2985	2985	0
356	20240116	133300	30748800	2985	2985	2985	2985	15
357	20240116	133200	30704025	2985	2985	2985	2985	0
358	20240116	133100	30704025	2985	2985	2985	2985	0
359	20240116	133000	30704025	2985	2985	2985	2985	0
360	20240116	132900	30704025	2985	2985	2985	2985	0
361	20240116	132800	30704025	2985	2985	2985	2985	0
362	20240116	132700	30704025	2985	2985	2985	2985	0
363	20240116	132600	30704025	2985	2985	2985	2985	0
364	20240116	132500	30704025	2985	2985	2985	2985	1
365	20240116	132400	30701040	2985	2985	2985	2985	0
366	20240116	132300	30701040	2985	2985	2985	2985	0
367	20240116	132200	30701040	2985	2985	2985	2985	0
368	20240116	132100	30701040	2985	2985	2985	2985	0
369	20240116	132000	30701040	2985	2985	2985	2985	0
370	20240116	131900	30701040	2985	2985	2985	2985	0
371	20240116	131800	30701040	2985	2985	2985	2985	0
372	20240116	131700	30701040	2985	2985	2985	2985	0
373	20240116	131600	30701040	2985	2985	2985	2985	0
374	20240116	131500	30701040	2985	2985	2985	2985	0
375	20240116	131400	30701040	2985	2985	2985	2985	0
376	20240116	131300	30701040	2985	2985	2985	2985	0
377	20240116	131200	30701040	2985	2985	2985	2985	0
378	20240116	131100	30701040	2985	2985	2985	2985	0
379	20240116	131000	30701040	2985	2985	2985	2985	0
380	20240116	130900	30701040	2985	2985	2985	2985	0
381	20240116	130800	30701040	2985	2985	2985	2985	1
382	20240116	130700	30698055	2985	2985	2985	2985	0
383	20240116	130600	30698055	2985	2985	2985	2985	0
384	20240116	130500	30698055	2985	2985	2985	2985	0
385	20240116	130400	30698055	2985	2985	2985	2985	0
386	20240116	130300	30698055	2985	2985	2985	2985	0
387	20240116	130200	30698055	2985	2985	2985	2985	0
388	20240116	130100	30698055	2985	2985	2985	2985	15
389	20240116	130000	30653280	2985	2985	2985	2985	0
390	20240116	125900	30653280	2985	2985	2985	2985	0
391	20240116	125800	30653280	2985	2985	2985	2985	0
392	20240116	125700	30653280	2985	2985	2985	2985	0
393	20240116	125600	30653280	2985	2985	2985	2985	0
394	20240116	125500	30653280	2985	2985	2985	2985	0
395	20240116	125400	30653280	2985	2985	2985	2985	0
396	20240116	125300	30653280	2985	2985	2985	2985	0
397	20240116	125200	30653280	2985	2985	2985	2985	1
398	20240116	125100	30650295	2985	2985	2985	2985	0
399	20240116	125000	30650295	2985	2990	2990	2985	229
400	20240116	124900	29966610	2985	2985	2985	2985	0
401	20240116	124800	29966610	2985	2985	2985	2985	0
402	20240116	124700	29966610	2985	2985	2985	2985	0
403	20240116	124600	29966610	2985	2985	2985	2985	0
404	20240116	124500	29966610	2985	2985	2985	2985	0
405	20240116	124400	29966610	2985	2985	2985	2985	0
406	20240116	124300	29966610	2985	2985	2985	2985	0
407	20240116	124200	29966610	2985	2985	2985	2985	0
408	20240116	124100	29966610	2985	2985	2985	2985	0
409	20240116	124000	29966610	2985	2985	2985	2985	0
410	20240116	123900	29966610	2985	2985	2985	2985	0
411	20240116	123800	29966610	2985	2985	2985	2985	10
412	20240116	123700	29936760	2985	2985	2985	2985	0
413	20240116	123600	29936760	2985	2985	2985	2985	0
414	20240116	123500	29936760	2985	2985	2985	2985	1
415	20240116	123400	29933775	2990	2990	2990	2990	0
416	20240116	123300	29933775	2990	2990	2990	2990	0
417	20240116	123200	29933775	2990	2990	2990	2990	0
418	20240116	123100	29933775	2990	2990	2990	2990	0
419	20240116	123000	29933775	2990	2990	2990	2990	0
420	20240116	122900	29933775	2990	2990	2990	2990	15
421	20240116	122800	29888925	3015	3015	3015	3015	0
422	20240116	122700	29888925	3015	3015	3015	3015	0
423	20240116	122600	29888925	3015	3015	3015	3015	0
424	20240116	122500	29888925	3015	3015	3015	3015	0
425	20240116	122400	29888925	3015	3015	3015	3015	0
426	20240116	122300	29888925	3015	3015	3015	3015	0
427	20240116	122200	29888925	3015	3015	3015	3015	0
428	20240116	122100	29888925	3015	3015	3015	3015	0
429	20240116	122000	29888925	3015	3010	3015	3010	50
430	20240116	121900	29738385	2985	2985	2985	2985	1
431	20240116	121800	29735400	2985	2985	2985	2985	0
432	20240116	121700	29735400	2985	2985	2985	2985	0
433	20240116	121600	29735400	2985	2985	2985	2985	0
434	20240116	121500	29735400	2985	2985	2985	2985	0
435	20240116	121400	29735400	2985	2985	2985	2985	0
436	20240116	121300	29735400	2985	2985	2985	2985	0
437	20240116	121200	29735400	2985	2985	2985	2985	0
438	20240116	121100	29735400	2985	2985	2985	2985	0
439	20240116	121000	29735400	2985	2985	2985	2985	0
440	20240116	120900	29735400	2985	2985	2985	2985	0
441	20240116	120800	29735400	2985	2985	2985	2985	0
442	20240116	120700	29735400	2985	2985	2985	2985	0
443	20240116	120600	29735400	2985	2985	2985	2985	0
444	20240116	120500	29735400	2985	2985	2985	2985	0
445	20240116	120400	29735400	2985	2985	2985	2985	0
446	20240116	120300	29735400	2985	2985	2985	2985	0
447	20240116	120200	29735400	2985	2985	2985	2985	1
448	20240116	120100	29732415	2985	2985	2985	2985	0
449	20240116	120000	29732415	2985	2985	2985	2985	0
450	20240116	115900	29732415	2985	2990	2990	2985	148
451	20240116	115800	29290580	2990	2990	2990	2990	0
452	20240116	115700	29290580	2990	2990	2990	2990	16
453	20240116	115600	29242740	2985	2985	2985	2985	0
454	20240116	115500	29242740	2985	2985	2985	2985	0
455	20240116	115400	29242740	2985	2985	2985	2985	0
456	20240116	115300	29242740	2985	2985	2985	2985	0
457	20240116	115200	29242740	2985	2985	2985	2985	0
458	20240116	115100	29242740	2985	2985	2985	2985	0
459	20240116	115000	29242740	2985	2985	2985	2985	0
460	20240116	114900	29242740	2985	2985	2985	2985	0
461	20240116	114800	29242740	2985	2985	2985	2985	0
462	20240116	114700	29242740	2985	2985	2985	2985	0
463	20240116	114600	29242740	2985	2985	2985	2985	1
464	20240116	114500	29239755	2985	2985	2985	2985	0
465	20240116	114400	29239755	2985	2985	2985	2985	0
466	20240116	114300	29239755	2985	2985	2985	2985	0
467	20240116	114200	29239755	2985	2985	2985	2985	0
468	20240116	114100	29239755	2985	2985	2985	2985	0
469	20240116	114000	29239755	2985	2985	2985	2985	0
470	20240116	113900	29239755	2985	2985	2985	2985	0
471	20240116	113800	29239755	2985	2985	2985	2985	0
472	20240116	113700	29239755	2985	2985	2985	2985	0
473	20240116	113600	29239755	2985	2985	2985	2985	0
474	20240116	113500	29239755	2985	2985	2985	2985	0
475	20240116	113400	29239755	2985	2985	2985	2985	64
476	20240116	113300	29048715	3010	3010	3010	3010	1
477	20240116	113200	29045705	2985	2985	2985	2985	0
478	20240116	113100	29045705	2985	2985	2985	2985	0
479	20240116	113000	29045705	2985	2985	2985	2985	2
480	20240116	112900	29039735	3010	2985	3010	2985	2
481	20240116	112800	29033740	2985	2985	2985	2985	0
482	20240116	112700	29033740	2985	2985	2985	2985	0
483	20240116	112600	29033740	2985	2985	2985	2985	0
484	20240116	112500	29033740	2985	2985	2985	2985	16
485	20240116	112400	28985980	3010	3010	3010	3010	0
486	20240116	112300	28985980	3010	3010	3010	3010	0
487	20240116	112200	28985980	3010	3010	3010	3010	0
488	20240116	112100	28985980	3010	3010	3010	3010	0
489	20240116	112000	28985980	3010	3010	3010	3010	0
490	20240116	111900	28985980	3010	3010	3010	3010	0
491	20240116	111800	28985980	3010	3010	3010	3010	0
492	20240116	111700	28985980	3010	3010	3010	3010	0
493	20240116	111600	28985980	3010	3010	3010	3010	2
494	20240116	111500	28979960	2985	2985	2985	2985	0
495	20240116	111400	28979960	2985	2985	2985	2985	0
496	20240116	111300	28979960	2985	2985	2985	2985	1
497	20240116	111200	28976975	3005	3005	3005	3005	0
498	20240116	111100	28976975	3005	3005	3005	3005	0
499	20240116	111000	28976975	3005	3005	3005	3005	0
500	20240116	110900	28976975	3005	3005	3005	3005	10
501	20240116	110800	28946925	3005	3005	3005	3005	0
502	20240116	110700	28946925	3005	3005	3005	3005	0
503	20240116	110600	28946925	3005	3005	3005	3005	0
504	20240116	110500	28946925	3005	3005	3005	3005	0
505	20240116	110400	28946925	3005	3005	3005	3005	0
506	20240116	110300	28946925	3005	3005	3005	3005	1931
507	20240116	110200	23144270	3005	3005	3005	3005	0
508	20240116	110100	23144270	3005	3005	3005	3005	0
509	20240116	110000	23144270	3005	3005	3005	3005	0
510	20240116	105900	23144270	3005	3005	3005	3005	0
511	20240116	105800	23144270	3005	3005	3005	3005	0
512	20240116	105700	23144270	3005	3005	3005	3005	1059
513	20240116	105600	19961975	3005	2985	3005	2985	5
514	20240116	105500	19946970	3005	3005	3005	3005	6
515	20240116	105400	19928940	2985	2985	2985	2985	0
516	20240116	105300	19928940	2985	2985	2985	2985	16
517	20240116	105200	19881180	2985	2985	2985	2985	0
518	20240116	105100	19881180	2985	2985	2985	2985	0
519	20240116	105000	19881180	2985	2985	2985	2985	0
520	20240116	104900	19881180	2985	2985	2985	2985	0
521	20240116	104800	19881180	2985	2985	2985	2985	0
522	20240116	104700	19881180	2985	2985	2985	2985	0
523	20240116	104600	19881180	2985	2985	2985	2985	0
524	20240116	104500	19881180	2985	2985	2985	2985	0
525	20240116	104400	19881180	2985	2985	2985	2985	0
526	20240116	104300	19881180	2985	2985	2985	2985	0
527	20240116	104200	19881180	2985	2985	2985	2985	0
528	20240116	104100	19881180	2985	2985	2985	2985	0
529	20240116	104000	19881180	2985	2985	2985	2985	1
530	20240116	103900	19878195	2985	2985	2985	2985	0
531	20240116	103800	19878195	2985	2985	2985	2985	0
532	20240116	103700	19878195	2985	2985	2985	2985	0
533	20240116	103600	19878195	2985	2985	2985	2985	0
534	20240116	103500	19878195	2985	2985	2985	2985	0
535	20240116	103400	19878195	2985	2985	2985	2985	0
536	20240116	103300	19878195	2985	2985	2985	2985	0
537	20240116	103200	19878195	2985	2985	2985	2985	0
538	20240116	103100	19878195	2985	2985	2985	2985	0
539	20240116	103000	19878195	2985	2985	2985	2985	0
540	20240116	102900	19878195	2985	2985	2985	2985	0
541	20240116	102800	19878195	2985	2985	2985	2985	0
542	20240116	102700	19878195	2985	2985	2985	2985	0
543	20240116	102600	19878195	2985	2985	2985	2985	0
544	20240116	102500	19878195	2985	2985	2985	2985	0
545	20240116	102400	19878195	2985	2985	2985	2985	0
546	20240116	102300	19878195	2985	2985	2985	2985	1
547	20240116	102200	19875210	2985	2985	2985	2985	0
548	20240116	102100	19875210	2985	2985	2985	2985	16
549	20240116	102000	19827450	2985	2985	2985	2985	0
550	20240116	101900	19827450	2985	2985	2985	2985	0
551	20240116	101800	19827450	2985	2985	2985	2985	17
552	20240116	101700	19776705	3005	3005	3005	3005	0
553	20240116	101600	19776705	3005	2985	3005	2985	10
554	20240116	101500	19746795	2960	2960	2960	2960	0
555	20240116	101400	19746795	2960	2960	2960	2960	0
556	20240116	101300	19746795	2960	2960	2960	2960	0
557	20240116	101200	19746795	2960	2960	2960	2960	0
558	20240116	101100	19746795	2960	2960	2960	2960	0
559	20240116	101000	19746795	2960	2960	2960	2960	0
560	20240116	100900	19746795	2960	2960	2960	2960	0
561	20240116	100800	19746795	2960	2960	2960	2960	0
562	20240116	100700	19746795	2960	2970	2975	2960	32
563	20240116	100600	19651615	2955	2955	2955	2955	0
564	20240116	100500	19651615	2955	2990	2990	2950	1150
565	20240116	100400	16237480	3005	3005	3005	3005	0
566	20240116	100300	16237480	3005	3005	3005	3005	0
567	20240116	100200	16237480	3005	3005	3005	3005	0
568	20240116	100100	16237480	3005	3005	3005	3005	0
569	20240116	100000	16237480	3005	3005	3005	3005	0
570	20240116	095900	16237480	3005	3005	3005	3005	0
571	20240116	095800	16237480	3005	3005	3005	3005	0
572	20240116	095700	16237480	3005	3005	3005	3005	0
573	20240116	095600	16237480	3005	3005	3005	3005	0
574	20240116	095500	16237480	3005	3005	3005	3005	0
575	20240116	095400	16237480	3005	3005	3005	3005	0
576	20240116	095300	16237480	3005	3005	3005	3005	10
577	20240116	095200	16207430	2985	2985	2985	2985	0
578	20240116	095100	16207430	2985	2985	2985	2985	0
579	20240116	095000	16207430	2985	2985	2985	2985	1
580	20240116	094900	16204445	2985	2985	2985	2985	16
581	20240116	094800	16156685	3005	3005	3005	3005	0
582	20240116	094700	16156685	3005	3005	3005	3005	5
583	20240116	094600	16141660	2985	2985	2985	2985	0
584	20240116	094500	16141660	2985	2985	2985	2985	0
585	20240116	094400	16141660	2985	2990	2990	2985	1300
586	20240116	094300	12260685	3015	3015	3015	3015	0
587	20240116	094200	12260685	3015	3015	3015	3015	0
588	20240116	094100	12260685	3015	3015	3015	3015	0
589	20240116	094000	12260685	3015	3015	3015	3015	0
590	20240116	093900	12260685	3015	3015	3015	3015	0
591	20240116	093800	12260685	3015	3015	3015	3015	0
592	20240116	093700	12260685	3015	3015	3015	3015	0
593	20240116	093600	12260685	3015	3015	3015	3015	4
594	20240116	093500	12248625	2985	2985	2985	2985	0
595	20240116	093400	12248625	2985	3015	3015	2985	1927
596	20240116	093300	6438750	3020	3020	3020	3020	1
597	20240116	093200	6435730	3015	3015	3015	3015	0
598	20240116	093100	6435730	3015	3015	3015	3015	0
599	20240116	093000	6435730	3015	3015	3015	3015	4
600	20240116	092900	6423670	3020	3020	3020	3020	0
601	20240116	092800	6423670	3020	3020	3020	3020	6
602	20240116	092700	6405550	3015	3015	3015	3015	0
603	20240116	092600	6405550	3015	3015	3015	3015	1070
604	20240116	092500	3179500	3020	2995	3020	2995	17
605	20240116	092400	3128330	2985	2985	2985	2985	0
606	20240116	092300	3128330	2985	2985	2985	2985	0
607	20240116	092200	3128330	2985	2985	2985	2985	0
608	20240116	092100	3128330	2985	2985	2985	2985	0
609	20240116	092000	3128330	2985	2985	2985	2985	0
610	20240116	091900	3128330	2985	2985	2985	2985	0
611	20240116	091800	3128330	2985	2985	2985	2985	0
612	20240116	091700	3128330	2985	2985	2985	2985	1
613	20240116	091600	3125345	2985	2985	2985	2985	0
614	20240116	091500	3125345	2985	2995	3000	2985	255
615	20240116	091400	2364040	2995	2995	2995	2995	176
616	20240116	091300	1836920	2995	2995	2995	2995	0
617	20240116	091200	1836920	2995	2995	2995	2995	0
618	20240116	091100	1836920	2995	2995	2995	2995	31
619	20240116	091000	1744075	3000	3000	3000	3000	1
620	20240116	090900	1741075	2985	2985	2985	2985	0
621	20240116	090800	1741075	2985	2985	2985	2985	25
622	20240116	090700	1666450	2985	2985	2985	2985	7
623	20240116	090600	1645555	2990	2990	2990	2990	0
624	20240116	090500	1645555	2990	2990	2990	2990	0
625	20240116	090400	1645555	2990	2990	2990	2990	0
626	20240116	090300	1645555	2990	2995	2995	2990	109
627	20240116	090200	1319640	2990	2990	2990	2990	0
628	20240116	090100	1319640	2990	2990	2990	2990	0
629	20240116	090000	1319640	2990	3020	3020	2990	438